NYSEARCA:SMH
VanEck Vectors Semiconductor ETF Price (Quote)
$223.30
+3.32 (+1.51%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $198.44 | $227.57 | Friday, 10th May 2024 SMH stock ended at $223.30. This is 1.51% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.35% from a day low at $222.43 to a day high of $225.44. |
| 90 days | $193.72 | $239.14 | |
| 52 weeks | $121.81 | $239.14 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2023 | $152.96 | $154.51 | $151.00 | $151.16 | 10 421 670 |
| Nov 08, 2023 | $151.37 | $152.11 | $150.44 | $151.43 | 6 138 210 |
| Nov 07, 2023 | $149.66 | $151.52 | $149.31 | $150.89 | 4 560 780 |
| Nov 06, 2023 | $149.75 | $150.44 | $148.30 | $149.95 | 5 401 408 |
| Nov 03, 2023 | $147.59 | $150.54 | $147.18 | $149.51 | 7 991 409 |
| Nov 02, 2023 | $145.62 | $147.04 | $144.29 | $146.10 | 11 567 200 |
| Nov 01, 2023 | $139.20 | $142.58 | $139.06 | $142.41 | 11 638 957 |
| Oct 31, 2023 | $137.96 | $139.27 | $136.10 | $138.95 | 7 810 469 |
| Oct 30, 2023 | $138.41 | $139.64 | $136.51 | $137.96 | 8 823 631 |
| Oct 27, 2023 | $139.04 | $139.73 | $137.67 | $138.31 | 11 225 511 |
| Oct 26, 2023 | $139.10 | $140.65 | $136.63 | $137.46 | 15 048 927 |
| Oct 25, 2023 | $142.80 | $143.15 | $138.03 | $138.68 | 12 368 389 |
| Oct 24, 2023 | $143.00 | $144.50 | $142.53 | $144.27 | 7 759 564 |
| Oct 23, 2023 | $141.14 | $144.54 | $139.97 | $142.60 | 9 864 462 |
| Oct 20, 2023 | $144.22 | $145.38 | $141.94 | $142.10 | 8 056 832 |
| Oct 19, 2023 | $147.25 | $147.67 | $143.88 | $144.36 | 15 715 466 |
| Oct 18, 2023 | $145.43 | $146.71 | $144.63 | $145.35 | 12 147 280 |
| Oct 17, 2023 | $146.59 | $149.47 | $144.47 | $148.32 | 12 855 018 |
| Oct 16, 2023 | $148.55 | $150.68 | $148.42 | $150.09 | 9 336 657 |
| Oct 13, 2023 | $152.42 | $152.63 | $148.05 | $148.38 | 9 123 665 |
| Oct 12, 2023 | $151.84 | $154.06 | $150.72 | $152.19 | 8 467 904 |
| Oct 11, 2023 | $150.64 | $151.44 | $149.50 | $151.42 | 8 892 373 |
| Oct 10, 2023 | $148.50 | $150.97 | $147.83 | $149.80 | 6 666 891 |
| Oct 09, 2023 | $146.79 | $148.45 | $145.64 | $147.97 | 6 829 356 |
| Oct 06, 2023 | $144.64 | $148.95 | $143.53 | $148.35 | 9 917 786 |
